3223 (株)エスエルディー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 938 | 938 | 930 | 931 | 1,300 | 931 |
| 2025-04-01 | 927 | 938 | 927 | 938 | 1,000 | 938 |
| 2025-03-31 | 924 | 928 | 912 | 920 | 4,200 | 920 |
| 2025-03-28 | 936 | 936 | 924 | 936 | 1,400 | 936 |
| 2025-03-27 | 918 | 930 | 918 | 930 | 2,500 | 930 |
| 2025-03-26 | 928 | 930 | 925 | 925 | 2,400 | 925 |
| 2025-03-25 | 920 | 930 | 920 | 928 | 7,100 | 928 |
| 2025-03-24 | 934 | 934 | 920 | 920 | 4,100 | 920 |
| 2025-03-21 | 924 | 933 | 923 | 933 | 1,500 | 933 |
| 2025-03-19 | 930 | 930 | 920 | 927 | 2,000 | 927 |
| 2025-03-18 | 910 | 929 | 910 | 929 | 2,300 | 929 |
| 2025-03-17 | 910 | 913 | 905 | 910 | 3,100 | 910 |
| 2025-03-14 | 907 | 912 | 907 | 910 | 600 | 910 |
| 2025-03-13 | 907 | 909 | 902 | 907 | 1,300 | 907 |
| 2025-03-12 | 901 | 915 | 901 | 912 | 700 | 912 |
| 2025-03-11 | 903 | 903 | 901 | 902 | 1,300 | 902 |
| 2025-03-10 | 910 | 910 | 903 | 903 | 1,100 | 903 |
| 2025-03-07 | 908 | 909 | 902 | 902 | 1,300 | 902 |
| 2025-03-06 | 901 | 908 | 901 | 908 | 3,200 | 908 |
| 2025-03-05 | 900 | 914 | 900 | 901 | 1,600 | 901 |
| 2025-03-04 | 918 | 928 | 900 | 902 | 4,000 | 902 |
| 2025-03-03 | 903 | 918 | 898 | 918 | 3,700 | 918 |
| 2025-02-28 | 905 | 907 | 898 | 903 | 4,500 | 903 |
| 2025-02-27 | 919 | 930 | 905 | 905 | 27,300 | 905 |
| 2025-02-26 | 955 | 965 | 953 | 964 | 13,500 | 964 |
| 2025-02-25 | 970 | 970 | 955 | 955 | 11,800 | 955 |
| 2025-02-21 | 972 | 984 | 968 | 974 | 5,300 | 974 |
| 2025-02-20 | 983 | 987 | 981 | 984 | 4,100 | 984 |
| 2025-02-19 | 986 | 987 | 984 | 984 | 1,800 | 984 |
| 2025-02-18 | 977 | 986 | 977 | 986 | 1,200 | 986 |
| 2025-02-17 | 987 | 988 | 976 | 982 | 2,200 | 982 |
| 2025-02-14 | 988 | 992 | 988 | 988 | 2,200 | 988 |
| 2025-02-13 | 985 | 989 | 984 | 988 | 4,500 | 988 |
| 2025-02-12 | 997 | 997 | 987 | 987 | 1,400 | 987 |
| 2025-02-10 | 1,000 | 1,000 | 986 | 987 | 3,600 | 987 |
| 2025-02-07 | 984 | 999 | 982 | 999 | 3,000 | 999 |
| 2025-02-06 | 965 | 995 | 965 | 995 | 2,900 | 995 |
| 2025-02-05 | 968 | 969 | 950 | 965 | 8,700 | 965 |
| 2025-02-04 | 984 | 984 | 970 | 970 | 6,100 | 970 |
| 2025-02-03 | 990 | 994 | 984 | 984 | 6,700 | 984 |
| 2025-01-31 | 1,001 | 1,001 | 990 | 990 | 3,200 | 990 |
| 2025-01-30 | 1,001 | 1,005 | 994 | 995 | 3,000 | 995 |
| 2025-01-29 | 999 | 1,010 | 997 | 1,008 | 3,400 | 1,008 |
| 2025-01-28 | 998 | 1,003 | 996 | 999 | 3,200 | 999 |
| 2025-01-27 | 1,005 | 1,010 | 996 | 998 | 4,100 | 998 |
| 2025-01-24 | 1,003 | 1,003 | 992 | 996 | 5,000 | 996 |
| 2025-01-23 | 1,013 | 1,015 | 1,003 | 1,003 | 1,800 | 1,003 |
| 2025-01-22 | 1,022 | 1,022 | 1,000 | 1,004 | 3,300 | 1,004 |
| 2025-01-21 | 1,010 | 1,025 | 999 | 1,025 | 7,900 | 1,025 |
| 2025-01-20 | 1,013 | 1,031 | 1,005 | 1,009 | 7,200 | 1,009 |
| 2025-01-17 | 1,023 | 1,023 | 1,013 | 1,013 | 1,400 | 1,013 |
| 2025-01-16 | 1,028 | 1,028 | 1,016 | 1,016 | 3,200 | 1,016 |
| 2025-01-15 | 999 | 1,037 | 998 | 1,014 | 18,800 | 1,014 |
| 2025-01-14 | 1,044 | 1,059 | 1,026 | 1,059 | 13,300 | 1,059 |
| 2025-01-10 | 1,023 | 1,040 | 1,023 | 1,025 | 2,800 | 1,025 |
| 2025-01-09 | 1,001 | 1,030 | 1,001 | 1,023 | 5,200 | 1,023 |
| 2025-01-08 | 1,029 | 1,031 | 999 | 1,010 | 10,300 | 1,010 |
| 2025-01-07 | 1,000 | 1,037 | 1,000 | 1,034 | 9,300 | 1,034 |
| 2025-01-06 | 979 | 999 | 979 | 999 | 5,900 | 999 |
分割・併合履歴 ： なし